stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,204100,3730927104,1013,1013,1013,1013,70738
20230721,204000,3730927104,1013,1013,1013,1013,0
20230721,203900,3730927104,1013,1013,1013,1013,0
20230721,203800,3730927104,1013,1013,1013,1013,0
20230721,203700,3730927104,1013,1013,1013,1013,0
20230721,203600,3730927104,1013,1013,1013,1013,0
20230721,203500,3730927104,1013,1013,1013,1013,0
20230721,203400,3730927104,1013,1013,1013,1013,0
20230721,203300,3730927104,1013,1013,1013,1013,0
20230721,203200,3730927104,1013,1013,1013,1013,0
20230721,203100,3730927104,1013,1013,1013,1013,0
20230721,203000,3730927104,1013,1013,1013,1013,0
20230721,202900,3730927104,1013,1013,1013,1013,0
20230721,202800,3730927104,1013,1013,1013,1013,0
20230721,202700,3730927104,1013,1013,1013,1013,0
20230721,202600,3730927104,1013,1013,1013,1013,0
20230721,202500,3730927104,1013,1013,1013,1013,0
20230721,202400,3730927104,1013,1013,1013,1013,0
20230721,202300,3730927104,1013,1013,1013,1013,0
20230721,202200,3730927104,1013,1013,1013,1013,0
20230721,202100,3730927104,1013,1013,1013,1013,0
20230721,202000,3730927104,1013,1013,1013,1013,0
20230721,201900,3730927104,1013,1013,1013,1013,0
20230721,201800,3730927104,1013,1013,1013,1013,0
20230721,201700,3730927104,1013,1013,1013,1013,0
20230721,201600,3730927104,1013,1013,1013,1013,0
20230721,201500,3730927104,1013,1013,1013,1013,0
20230721,201400,3730927104,1013,1013,1013,1013,0
20230721,201300,3730927104,1013,1013,1013,1013,0
20230721,201200,3730927104,1013,1013,1013,1013,0
20230721,201100,3730927104,1013,1013,1013,1013,70738
20230721,201000,3730927104,1013,1013,1013,1013,0
20230721,200900,3730927104,1013,1013,1013,1013,0
20230721,200800,3730927104,1013,1013,1013,1013,0
20230721,200700,3730927104,1013,1013,1013,1013,0
20230721,200600,3730927104,1013,1013,1013,1013,0
20230721,200500,3730927104,1013,1013,1013,1013,0
20230721,200400,3730927104,1013,1013,1013,1013,0
20230721,200300,3730927104,1013,1013,1013,1013,0
20230721,200200,3730927104,1013,1013,1013,1013,0
20230721,200100,3730927104,1013,1013,1013,1013,0
20230721,200000,3730927104,1013,1013,1013,1013,0
20230721,195900,3730927104,1013,1013,1013,1013,0
20230721,195800,3730927104,1013,1013,1013,1013,0
20230721,195700,3730927104,1013,1013,1013,1013,0
20230721,195600,3730927104,1013,1013,1013,1013,0
20230721,195500,3730927104,1013,1013,1013,1013,0
20230721,195400,3730927104,1013,1013,1013,1013,0
20230721,195300,3730927104,1013,1013,1013,1013,0
20230721,195200,3730927104,1013,1013,1013,1013,0
20230721,195100,3730927104,1013,1013,1013,1013,0
20230721,195000,3730927104,1013,1013,1013,1013,0
20230721,194900,3730927104,1013,1013,1013,1013,0
20230721,194800,3730927104,1013,1013,1013,1013,0
20230721,194700,3730927104,1013,1013,1013,1013,0
20230721,194600,3730927104,1013,1013,1013,1013,0
20230721,194500,3730927104,1013,1013,1013,1013,0
20230721,194400,3730927104,1013,1013,1013,1013,0
20230721,194300,3730927104,1013,1013,1013,1013,0
20230721,194200,3730927104,1013,1013,1013,1013,0
20230721,194100,3730927104,1013,1013,1013,1013,70738
20230721,194000,3730927104,1013,1013,1013,1013,0
20230721,193900,3730927104,1013,1013,1013,1013,0
20230721,193800,3730927104,1013,1013,1013,1013,0
20230721,193700,3730927104,1013,1013,1013,1013,0
20230721,193600,3730927104,1013,1013,1013,1013,0
20230721,193500,3730927104,1013,1013,1013,1013,0
20230721,193400,3730927104,1013,1013,1013,1013,0
20230721,193300,3730927104,1013,1013,1013,1013,0
20230721,193200,3730927104,1013,1013,1013,1013,0
20230721,193100,3730927104,1013,1013,1013,1013,0
20230721,193000,3730927104,1013,1013,1013,1013,0
20230721,192900,3730927104,1013,1013,1013,1013,0
20230721,192800,3730927104,1013,1013,1013,1013,0
20230721,192700,3730927104,1013,1013,1013,1013,0
20230721,192600,3730927104,1013,1013,1013,1013,0
20230721,192500,3730927104,1013,1013,1013,1013,0
20230721,192400,3730927104,1013,1013,1013,1013,0
20230721,192300,3730927104,1013,1013,1013,1013,0
20230721,192200,3730927104,1013,1013,1013,1013,0
20230721,192100,3730927104,1013,1013,1013,1013,0
20230721,192000,3730927104,1013,1013,1013,1013,0
20230721,191900,3730927104,1013,1013,1013,1013,0
20230721,191800,3730927104,1013,1013,1013,1013,0
20230721,191700,3730927104,1013,1013,1013,1013,0
20230721,191600,3730927104,1013,1013,1013,1013,0
20230721,191500,3730927104,1013,1013,1013,1013,0
20230721,191400,3730927104,1013,1013,1013,1013,0
20230721,191300,3730927104,1013,1013,1013,1013,0
20230721,191200,3730927104,1013,1013,1013,1013,0
20230721,191100,3730927104,1013,1013,1013,1013,70738
20230721,191000,3730927104,1013,1013,1013,1013,0
20230721,190900,3730927104,1013,1013,1013,1013,0
20230721,190800,3730927104,1013,1013,1013,1013,0
20230721,190700,3730927104,1013,1013,1013,1013,0
20230721,190600,3730927104,1013,1013,1013,1013,0
20230721,190500,3730927104,1013,1013,1013,1013,0
20230721,190400,3730927104,1013,1013,1013,1013,0
20230721,190300,3730927104,1013,1013,1013,1013,0
20230721,190200,3730927104,1013,1013,1013,1013,0
20230721,190100,3730927104,1013,1013,1013,1013,0
20230721,190000,3730927104,1013,1013,1013,1013,0
20230721,185900,3730927104,1013,1013,1013,1013,0
20230721,185800,3730927104,1013,1013,1013,1013,0
20230721,185700,3730927104,1013,1013,1013,1013,0
20230721,185600,3730927104,1013,1013,1013,1013,0
20230721,185500,3730927104,1013,1013,1013,1013,0
20230721,185400,3730927104,1013,1013,1013,1013,0
20230721,185300,3730927104,1013,1013,1013,1013,0
20230721,185200,3730927104,1013,1013,1013,1013,0
20230721,185100,3730927104,1013,1013,1013,1013,0
20230721,185000,3730927104,1013,1013,1013,1013,0
20230721,184900,3730927104,1013,1013,1013,1013,0
20230721,184800,3730927104,1013,1013,1013,1013,0
20230721,184700,3730927104,1013,1013,1013,1013,0
20230721,184600,3730927104,1013,1013,1013,1013,0
20230721,184500,3730927104,1013,1013,1013,1013,0
20230721,184400,3730927104,1013,1013,1013,1013,0
20230721,184300,3730927104,1013,1013,1013,1013,0
20230721,184200,3730927104,1013,1013,1013,1013,0
20230721,184100,3730927104,1013,1013,1013,1013,70738
20230721,184000,3730927104,1013,1013,1013,1013,0
20230721,183900,3730927104,1013,1013,1013,1013,0
20230721,183800,3730927104,1013,1013,1013,1013,0
20230721,183700,3730927104,1013,1013,1013,1013,0
20230721,183600,3730927104,1013,1013,1013,1013,0
20230721,183500,3730927104,1013,1013,1013,1013,0
20230721,183400,3730927104,1013,1013,1013,1013,0
20230721,183300,3730927104,1013,1013,1013,1013,0
20230721,183200,3730927104,1013,1013,1013,1013,0
20230721,183100,3730927104,1013,1013,1013,1013,0
20230721,183000,3730927104,1013,1013,1013,1013,0
20230721,182900,3730927104,1013,1013,1013,1013,0
20230721,182800,3730927104,1013,1013,1013,1013,0
20230721,182700,3730927104,1013,1013,1013,1013,0
20230721,182600,3730927104,1013,1013,1013,1013,0
20230721,182500,3730927104,1013,1013,1013,1013,0
20230721,182400,3730927104,1013,1013,1013,1013,0
20230721,182300,3730927104,1013,1013,1013,1013,0
20230721,182200,3730927104,1013,1013,1013,1013,0
20230721,182100,3730927104,1013,1013,1013,1013,0
20230721,182000,3730927104,1013,1013,1013,1013,0
20230721,181900,3730927104,1013,1013,1013,1013,0
20230721,181800,3730927104,1013,1013,1013,1013,0
20230721,181700,3730927104,1013,1013,1013,1013,0
20230721,181600,3730927104,1013,1013,1013,1013,0
20230721,181500,3730927104,1013,1013,1013,1013,0
20230721,181400,3730927104,1013,1013,1013,1013,0
20230721,181300,3730927104,1013,1013,1013,1013,0
20230721,181200,3730927104,1013,1013,1013,1013,0
20230721,181100,3730927104,1013,1013,1013,1013,70738
20230721,181000,3730927104,1013,1013,1013,1013,0
20230721,180900,3730927104,1013,1013,1013,1013,0
20230721,180800,3730927104,1013,1013,1013,1013,0
20230721,180700,3730927104,1013,1013,1013,1013,0
20230721,180600,3730927104,1013,1013,1013,1013,0
20230721,180500,3730927104,1013,1013,1013,1013,0
20230721,180400,3730927104,1013,1013,1013,1013,0
20230721,180300,3730927104,1013,1013,1013,1013,0
20230721,180200,3730927104,1013,1013,1013,1013,0
20230721,180100,3730927104,1013,1013,1013,1013,0
20230721,180000,3730927104,1013,1013,1013,1013,0
20230721,175900,3730927104,1013,1013,1013,1013,0
20230721,175800,3730927104,1013,1013,1013,1013,0
20230721,175700,3730927104,1013,1013,1013,1013,0
20230721,175600,3730927104,1013,1013,1013,1013,0
20230721,175500,3730927104,1013,1013,1013,1013,0
20230721,175400,3730927104,1013,1013,1013,1013,0
20230721,175300,3730927104,1013,1013,1013,1013,0
20230721,175200,3730927104,1013,1013,1013,1013,0
20230721,175100,3730927104,1013,1013,1013,1013,0
20230721,175000,3730927104,1013,1013,1013,1013,0
20230721,174900,3730927104,1013,1013,1013,1013,0
20230721,174800,3730927104,1013,1013,1013,1013,0
20230721,174700,3730927104,1013,1013,1013,1013,0
20230721,174600,3730927104,1013,1013,1013,1013,0
20230721,174500,3730927104,1013,1013,1013,1013,0
20230721,174400,3730927104,1013,1013,1013,1013,0
20230721,174300,3730927104,1013,1013,1013,1013,0
20230721,174200,3730927104,1013,1013,1013,1013,0
20230721,174100,3730927104,1013,1013,1013,1013,70738
20230721,174000,3730927104,1013,1013,1013,1013,0
20230721,173900,3730927104,1013,1013,1013,1013,0
20230721,173800,3730927104,1013,1013,1013,1013,0
20230721,173700,3730927104,1013,1013,1013,1013,0
20230721,173600,3730927104,1013,1013,1013,1013,0
20230721,173500,3730927104,1013,1013,1013,1013,0
20230721,173400,3730927104,1013,1013,1013,1013,0
20230721,173300,3730927104,1013,1013,1013,1013,0
20230721,173200,3730927104,1013,1013,1013,1013,0
20230721,173100,3730927104,1013,1013,1013,1013,0
20230721,173000,3730927104,1013,1013,1013,1013,0
20230721,172900,3730927104,1013,1013,1013,1013,0
20230721,172800,3730927104,1013,1013,1013,1013,0
20230721,172700,3730927104,1013,1013,1013,1013,0
20230721,172600,3730927104,1013,1013,1013,1013,0
20230721,172500,3730927104,1013,1013,1013,1013,0
20230721,172400,3730927104,1013,1013,1013,1013,0
20230721,172300,3730927104,1013,1013,1013,1013,0
20230721,172200,3730927104,1013,1013,1013,1013,0
20230721,172100,3730927104,1013,1013,1013,1013,0
20230721,172000,3730927104,1013,1013,1013,1013,0
20230721,171900,3730927104,1013,1013,1013,1013,0
20230721,171800,3730927104,1013,1013,1013,1013,0
20230721,171700,3730927104,1013,1013,1013,1013,0
20230721,171600,3730927104,1013,1013,1013,1013,0
20230721,171500,3730927104,1013,1013,1013,1013,0
20230721,171400,3730927104,1013,1013,1013,1013,0
20230721,171300,3730927104,1013,1013,1013,1013,0
20230721,171200,3730927104,1013,1013,1013,1013,0
20230721,171100,3730927104,1013,1013,1013,1013,70738
20230721,171000,3730927104,1013,1013,1013,1013,0
20230721,170900,3730927104,1013,1013,1013,1013,0
20230721,170800,3730927104,1013,1013,1013,1013,0
20230721,170700,3730927104,1013,1013,1013,1013,0
20230721,170600,3730927104,1013,1013,1013,1013,0
20230721,170500,3730927104,1013,1013,1013,1013,0
20230721,170400,3730927104,1013,1013,1013,1013,0
20230721,170300,3730927104,1013,1013,1013,1013,0
20230721,170200,3730927104,1013,1013,1013,1013,0
20230721,170100,3730927104,1013,1013,1013,1013,0
20230721,170000,3730927104,1013,1013,1013,1013,0
20230721,165900,3730927104,1013,1013,1013,1013,0
20230721,165800,3730927104,1013,1013,1013,1013,0
20230721,165700,3730927104,1013,1013,1013,1013,0
20230721,165600,3730927104,1013,1013,1013,1013,0
20230721,165500,3730927104,1013,1013,1013,1013,0
20230721,165400,3730927104,1013,1013,1013,1013,0
20230721,165300,3730927104,1013,1013,1013,1013,0
20230721,165200,3730927104,1013,1013,1013,1013,0
20230721,165100,3730927104,1013,1013,1013,1013,0
20230721,165000,3730927104,1013,1013,1013,1013,0
20230721,164900,3730927104,1013,1013,1013,1013,0
20230721,164800,3730927104,1013,1013,1013,1013,0
20230721,164700,3730927104,1013,1013,1013,1013,0
20230721,164600,3730927104,1013,1013,1013,1013,0
20230721,164500,3730927104,1013,1013,1013,1013,0
20230721,164400,3730927104,1013,1013,1013,1013,0
20230721,164300,3730927104,1013,1013,1013,1013,0
20230721,164200,3730927104,1013,1013,1013,1013,0
20230721,164100,3730927104,1013,1013,1013,1013,70738
20230721,164000,3730927104,1013,1013,1013,1013,0
20230721,163900,3730927104,1013,1013,1013,1013,0
20230721,163800,3730927104,1013,1013,1013,1013,0
20230721,163700,3730927104,1013,1013,1013,1013,0
20230721,163600,3730927104,1013,1013,1013,1013,0
20230721,163500,3730927104,1013,1013,1013,1013,0
20230721,163400,3730927104,1013,1013,1013,1013,0
20230721,163300,3730927104,1013,1013,1013,1013,0
20230721,163200,3730927104,1013,1013,1013,1013,0
20230721,163100,3730927104,1013,1013,1013,1013,0
20230721,163000,3730927104,1013,1013,1013,1013,0
20230721,162900,3730927104,1013,1013,1013,1013,0
20230721,162800,3730927104,1013,1013,1013,1013,0
20230721,162700,3730927104,1013,1013,1013,1013,0
20230721,162600,3730927104,1013,1013,1013,1013,0
20230721,162500,3730927104,1013,1013,1013,1013,0
20230721,162400,3730927104,1013,1013,1013,1013,0
20230721,162300,3730927104,1013,1013,1013,1013,0
20230721,162200,3730927104,1013,1013,1013,1013,0
20230721,162100,3730927104,1013,1013,1013,1013,0
20230721,162000,3730927104,1013,1013,1013,1013,0
20230721,161900,3730927104,1013,1013,1013,1013,0
20230721,161800,3730927104,1013,1013,1013,1013,0
20230721,161700,3730927104,1013,1013,1013,1013,0
20230721,161600,3730927104,1013,1013,1013,1013,0
20230721,161500,3730927104,1013,1013,1013,1013,0
20230721,161400,3730927104,1013,1013,1013,1013,0
20230721,161300,3730927104,1013,1013,1013,1013,0
20230721,161200,3730927104,1013,1013,1013,1013,0
20230721,161100,3730927104,1013,1013,1013,1013,70738
20230721,161000,3730927104,1013,1013,1013,1013,0
20230721,160900,3730927104,1013,1013,1013,1013,0
20230721,160800,3730927104,1013,1013,1013,1013,0
20230721,160700,3730927104,1013,1013,1013,1013,0
20230721,160600,3730927104,1013,1013,1013,1013,0
20230721,160500,3730927104,1013,1013,1013,1013,0
20230721,160400,3730927104,1013,1013,1013,1013,0
20230721,160300,3730927104,1013,1013,1013,1013,0
20230721,160200,3730927104,1013,1013,1013,1013,0
20230721,160100,3730927104,1013,1013,1013,1013,0
20230721,160000,3730927104,1013,1013,1013,1013,0
20230721,155900,3730927104,1013,1013,1013,1013,0
20230721,155800,3730927104,1013,1013,1013,1013,0
20230721,155700,3730927104,1013,1013,1013,1013,0
20230721,155600,3730927104,1013,1013,1013,1013,0
20230721,155500,3730927104,1013,1013,1013,1013,0
20230721,155400,3730927104,1013,1013,1013,1013,0
20230721,155300,3730927104,1013,1013,1013,1013,0
20230721,155200,3730927104,1013,1013,1013,1013,0
20230721,155100,3730927104,1013,1013,1013,1013,0
20230721,155000,3730927104,1013,1013,1013,1013,0
20230721,154900,3730927104,1013,1013,1013,1013,0
20230721,154800,3730927104,1013,1013,1013,1013,0
20230721,154700,3730927104,1013,1013,1013,1013,0
20230721,154600,3730927104,1013,1013,1013,1013,0
20230721,154500,3730927104,1013,1013,1013,1013,0
20230721,154400,3730927104,1013,1013,1013,1013,0
20230721,154300,3730927104,1013,1013,1013,1013,0
20230721,154200,3730927104,1013,1013,1013,1013,0
20230721,154100,3730927104,1013,1013,1013,1013,70738
20230721,154000,3730927104,1013,1013,1013,1013,0
20230721,153900,3730927104,1013,1013,1013,1013,0
20230721,153800,3730927104,1013,1013,1013,1013,0
20230721,153700,3730927104,1013,1013,1013,1013,0
20230721,153600,3730927104,1013,1013,1013,1013,0
20230721,153500,3730927104,1013,1013,1013,1013,0
20230721,153400,3730927104,1013,1013,1013,1013,0
20230721,153300,3730927104,1013,1013,1013,1013,0
20230721,153200,3730927104,1013,1013,1013,1013,0
20230721,153100,3730927104,1013,1013,1013,1013,0
20230721,153000,3730927104,1013,1013,1013,1013,70738
20230721,152900,3659269510,1016,1016,1016,1016,0
20230721,152800,3659269510,1016,1016,1016,1016,0
20230721,152700,3659269510,1016,1016,1016,1016,0
20230721,152600,3659269510,1016,1016,1016,1016,0
20230721,152500,3659269510,1016,1016,1016,1016,0
20230721,152400,3659269510,1016,1016,1016,1016,0
20230721,152300,3659269510,1016,1016,1016,1016,0
20230721,152200,3659269510,1016,1016,1016,1016,0
20230721,152100,3659269510,1016,1016,1016,1016,0
20230721,152000,3659269510,1016,1016,1016,1016,0
20230721,151900,3659269510,1016,1014,1016,1013,41164
20230721,151800,3617520717,1015,1015,1016,1015,6023
20230721,151700,3611405218,1015,1017,1017,1014,5811
20230721,151600,3605506189,1017,1017,1017,1015,15010
20230721,151500,3590264629,1017,1017,1018,1015,3800
20230721,151400,3586400868,1017,1014,1017,1014,2094
20230721,151300,3584276080,1014,1015,1017,1014,5782
20230721,151200,3578408024,1017,1015,1017,1013,5843
20230721,151100,3572485552,1014,1017,1017,1013,22700
20230721,151000,3549444571,1018,1017,1019,1016,9573
20230721,150900,3539703021,1018,1018,1018,1017,2735
20230721,150800,3536918855,1018,1021,1021,1017,111
20230721,150700,3536805641,1019,1021,1022,1017,17731
20230721,150600,3518743393,1022,1019,1022,1019,893
20230721,150500,3517832520,1019,1022,1022,1019,4752
20230721,150400,3512988468,1020,1022,1022,1020,696
20230721,150300,3512278124,1022,1022,1022,1021,673
20230721,150200,3511590398,1022,1022,1022,1022,1932
20230721,150100,3509615894,1022,1021,1022,1019,2037
20230721,150000,3507537735,1023,1022,1024,1022,9372
20230721,145900,3497944556,1022,1021,1022,1020,362
20230721,145800,3497574963,1021,1020,1021,1020,4980
20230721,145700,3492490517,1020,1020,1020,1020,691
20230721,145600,3491785697,1020,1019,1020,1018,1964
20230721,145500,3489784024,1019,1021,1021,1019,2239
20230721,145400,3487500292,1020,1021,1021,1020,3529
20230721,145300,3483899646,1020,1024,1024,1020,3506
20230721,145200,3480313185,1025,1025,1026,1025,6924
20230721,145100,3473215971,1026,1026,1027,1026,4754
20230721,145000,3468338010,1026,1023,1026,1021,34667
20230721,144900,3432842684,1023,1023,1023,1022,536
20230721,144800,3432294669,1023,1022,1023,1022,1258
20230721,144700,3431008644,1022,1021,1022,1021,6287
20230721,144600,3424586353,1021,1019,1021,1019,2310
20230721,144500,3422231347,1019,1019,1019,1018,1050
20230721,144400,3421161911,1019,1018,1019,1017,4208
20230721,144300,3416879428,1018,1019,1019,1018,2294
20230721,144200,3414544126,1019,1018,1019,1018,1241
20230721,144100,3413280785,1019,1019,1019,1019,1576
20230721,144000,3411674841,1019,1019,1019,1019,1
20230721,143900,3411673822,1018,1018,1019,1018,1028
20230721,143800,3410626310,1019,1018,1019,1018,2
20230721,143700,3410624273,1019,1018,1019,1017,6027
20230721,143600,3404487775,1018,1016,1018,1014,10667
20230721,143500,3393647302,1017,1017,1017,1017,0
20230721,143400,3393647302,1017,1017,1017,1017,1
20230721,143300,3393646285,1017,1015,1017,1015,1077
20230721,143200,3392551055,1017,1016,1017,1015,1217
20230721,143100,3391314795,1015,1016,1016,1015,394
20230721,143000,3390914875,1017,1017,1017,1017,13
20230721,142900,3390901654,1018,1018,1018,1018,2
20230721,142800,3390899618,1014,1014,1018,1014,16694
20230721,142700,3373971898,1014,1014,1014,1014,12
20230721,142600,3373959730,1014,1015,1018,1014,5035
20230721,142500,3368851571,1018,1015,1018,1015,6100
20230721,142400,3362659553,1016,1017,1018,1016,11581
20230721,142300,3350885405,1018,1019,1019,1018,262
20230721,142200,3350618688,1018,1017,1018,1017,2787
20230721,142100,3347783978,1019,1017,1019,1017,1325
20230721,142000,3346436451,1017,1018,1019,1017,3582
20230721,141900,3342790502,1019,1019,1020,1019,6421
20230721,141800,3336247502,1020,1021,1021,1020,2548
20230721,141700,3333648232,1022,1021,1022,1021,52
20230721,141600,3333595120,1022,1022,1022,1021,1261
20230721,141500,3332307634,1021,1021,1021,1021,167
20230721,141400,3332137127,1022,1022,1022,1022,1
20230721,141300,3332136105,1020,1020,1020,1020,1501
20230721,141200,3330605085,1022,1022,1022,1021,1543
20230721,141100,3329028692,1022,1022,1022,1021,937
20230721,141000,3328072013,1022,1021,1022,1021,362
20230721,140900,3327702269,1022,1022,1023,1022,523
20230721,140800,3327167760,1022,1022,1022,1022,395
20230721,140700,3326764070,1022,1021,1022,1021,650
20230721,140600,3326099819,1022,1021,1023,1021,1308
20230721,140500,3324763518,1021,1021,1023,1021,3151
20230721,140400,3321542689,1023,1022,1023,1021,161
20230721,140300,3321378150,1022,1022,1022,1022,0
20230721,140200,3321378150,1022,1022,1022,1022,3
20230721,140100,3321375084,1022,1022,1022,1022,40
20230721,140000,3321334204,1020,1022,1022,1020,1001
20230721,135900,3320313127,1022,1020,1022,1020,5951
20230721,135800,3314231359,1020,1020,1020,1020,405
20230721,135700,3313818259,1023,1023,1023,1023,1
20230721,135600,3313817236,1020,1024,1024,1020,25025
20230721,135500,3288271735,1024,1022,1024,1020,2260
20230721,135400,3285965417,1025,1025,1025,1025,195
20230721,135300,3285765542,1025,1026,1026,1025,1507
20230721,135200,3284220366,1025,1021,1025,1020,14908
20230721,135100,3268960152,1022,1022,1022,1022,14
20230721,135000,3268945844,1022,1021,1022,1021,594
20230721,134900,3268339278,1022,1021,1022,1021,379
20230721,134800,3267952318,1021,1021,1021,1021,0
20230721,134700,3267952318,1021,1020,1021,1020,2200
20230721,134600,3265708317,1020,1020,1020,1020,501
20230721,134500,3265197297,1021,1021,1021,1021,990
20230721,134400,3264186507,1019,1019,1019,1019,1120
20230721,134300,3263045227,1021,1022,1022,1021,516
20230721,134200,3262517888,1022,1023,1023,1022,1835
20230721,134100,3260642343,1023,1022,1023,1022,275
20230721,134000,3260361278,1022,1021,1022,1021,1125
20230721,133900,3259211607,1021,1022,1022,1021,383
20230721,133800,3258820184,1021,1021,1022,1021,2631
20230721,133700,3256132885,1022,1023,1023,1021,1151
20230721,133600,3254956563,1023,1023,1024,1023,3075
20230721,133500,3251809962,1023,1020,1023,1020,32937
20230721,133400,3218187688,1020,1018,1020,1017,5148
20230721,133300,3212946152,1018,1017,1018,1017,702
20230721,133200,3212232216,1019,1018,1019,1017,4420
20230721,133100,3207734038,1018,1018,1018,1017,107
20230721,133000,3207625164,1019,1017,1019,1017,3626
20230721,132900,3203936286,1017,1014,1017,1014,7217
20230721,132800,3196609354,1015,1014,1015,1013,318
20230721,132700,3196286901,1015,1013,1015,1013,907
20230721,132600,3195367295,1015,1011,1015,1011,10196
20230721,132500,3185050272,1012,1011,1012,1011,6672
20230721,132400,3178302866,1012,1012,1013,1011,16494
20230721,132300,3161621974,1012,1012,1012,1011,20295
20230721,132200,3141083729,1014,1013,1014,1012,3188
20230721,132100,3137854431,1013,1015,1015,1013,861
20230721,132000,3136981983,1015,1014,1015,1014,1308
20230721,131900,3135655071,1016,1016,1016,1014,3806
20230721,131800,3131794318,1014,1016,1016,1013,34
20230721,131700,3131759791,1016,1014,1016,1014,26
20230721,131600,3131733419,1016,1016,1016,1014,112
20230721,131500,3131619843,1012,1013,1013,1012,1227
20230721,131400,3130377617,1016,1016,1016,1016,928
20230721,131300,3129434769,1016,1013,1016,1013,651
20230721,131200,3128775276,1016,1016,1016,1016,79
20230721,131100,3128695012,1016,1016,1016,1016,5
20230721,131000,3128689932,1016,1016,1016,1012,945
20230721,130900,3127733580,1016,1012,1016,1012,302
20230721,130800,3127427948,1012,1014,1014,1012,15216
20230721,130700,3112021570,1018,1018,1018,1018,0
20230721,130600,3112021570,1018,1018,1018,1018,7
20230721,130500,3112014444,1018,1018,1018,1018,2001
20230721,130400,3109977426,1013,1018,1018,1013,13333
20230721,130300,3096463487,1018,1018,1018,1018,2067
20230721,130200,3094359281,1018,1018,1018,1018,1600
20230721,130100,3092730481,1013,1014,1014,1013,10622
20230721,130000,3081965479,1014,1014,1014,1014,92
20230721,125900,3081872191,1014,1018,1018,1014,4039
20230721,125800,3077768641,1014,1019,1019,1014,2122
20230721,125700,3075616671,1015,1019,1019,1014,1704
20230721,125600,3073884301,1019,1019,1019,1019,11248
20230721,125500,3062422589,1019,1019,1019,1019,1
20230721,125400,3062421570,1014,1016,1016,1014,15010
20230721,125300,3047193117,1019,1019,1019,1019,4
20230721,125200,3047189041,1019,1018,1019,1018,2738
20230721,125100,3044401281,1018,1015,1018,1014,3142
20230721,125000,3041212149,1015,1018,1018,1015,10244
20230721,124900,3030812977,1018,1017,1018,1017,141
20230721,124800,3030669499,1017,1017,1017,1017,207
20230721,124700,3030458980,1015,1015,1016,1015,4701
20230721,124600,3025685944,1015,1016,1016,1015,491
20230721,124500,3025187098,1016,1016,1016,1016,14
20230721,124400,3025172874,1016,1016,1017,1016,15985
20230721,124300,3008920114,1016,1018,1018,1016,5526
20230721,124200,3003297197,1018,1018,1018,1018,532
20230721,124100,3002755621,1018,1018,1018,1018,5
20230721,124000,3002750531,1014,1014,1014,1014,257
20230721,123900,3002489933,1014,1018,1020,1014,2362
20230721,123800,3000085907,1018,1019,1019,1018,451
20230721,123700,2999626788,1019,1018,1019,1013,13107
20230721,123600,2986322282,1020,1020,1020,1020,2
20230721,123500,2986320242,1020,1020,1020,1020,501
20230721,123400,2985809222,1019,1019,1021,1018,5109
20230721,123300,2980602072,1019,1022,1022,1019,7039
20230721,123200,2973426221,1020,1022,1022,1020,5376
20230721,123100,2967942117,1022,1021,1022,1021,1101
20230721,123000,2966817995,1020,1019,1020,1019,2320
20230721,122900,2964452478,1020,1020,1020,1019,293
20230721,122800,2964153864,1020,1019,1020,1019,1133
20230721,122700,2962998306,1019,1019,1020,1019,4238
20230721,122600,2958677083,1018,1019,1019,1018,418
20230721,122500,2958251558,1019,1018,1019,1018,2431
20230721,122400,2955776797,1018,1019,1019,1018,3558
20230721,122300,2952154304,1019,1017,1019,1017,466
20230721,122200,2951680231,1017,1016,1017,1016,226
20230721,122100,2951450400,1017,1017,1017,1017,0
20230721,122000,2951450400,1017,1017,1018,1017,6496
20230721,121900,2944838957,1017,1017,1018,1017,2337
20230721,121800,2942462129,1017,1016,1017,1016,909
20230721,121700,2941537982,1014,1015,1016,1014,4139
20230721,121600,2937340294,1016,1014,1016,1014,2242
20230721,121500,2935066886,1016,1015,1016,1015,1025
20230721,121400,2934026502,1016,1014,1016,1014,3525
20230721,121300,2930450518,1015,1013,1015,1013,3436
20230721,121200,2926967953,1013,1013,1013,1013,5835
20230721,121100,2921057098,1014,1015,1015,1014,4009
20230721,121000,2916991971,1015,1015,1016,1014,5619
20230721,120900,2911293681,1015,1017,1017,1015,725
20230721,120800,2910557361,1017,1017,1017,1014,3691
20230721,120700,2906812893,1014,1016,1017,1014,1174
20230721,120600,2905621388,1017,1017,1017,1015,643
20230721,120500,2904968657,1017,1017,1018,1017,3100
20230721,120400,2901815955,1017,1016,1018,1015,2183
20230721,120300,2899598942,1016,1015,1016,1013,2305
20230721,120200,2897259374,1015,1011,1015,1011,2556
20230721,120100,2894672317,1013,1015,1016,1011,18134
20230721,120000,2876286834,1015,1014,1016,1010,46032
20230721,115900,2829716973,1014,1016,1016,1014,203
20230721,115800,2829510731,1016,1016,1016,1013,11522
20230721,115700,2817822098,1016,1016,1016,1016,611
20230721,115600,2817201322,1016,1016,1017,1016,492
20230721,115500,2816701447,1017,1019,1019,1015,4341
20230721,115400,2812295283,1014,1019,1019,1014,11772
20230721,115300,2800354778,1020,1020,1020,1020,9
20230721,115200,2800345598,1020,1020,1020,1015,2622
20230721,115100,2797681258,1020,1018,1020,1014,7244
20230721,115000,2790325662,1018,1018,1018,1018,1
20230721,114900,2790324644,1015,1018,1018,1015,17894
20230721,114800,2772156901,1016,1018,1018,1016,10375
20230721,114700,2761614517,1018,1018,1018,1018,692
20230721,114600,2760910061,1020,1018,1020,1016,12806
20230721,114500,2747888084,1017,1019,1020,1017,21743
20230721,114400,2725745757,1019,1021,1021,1019,8072
20230721,114300,2717515125,1020,1022,1022,1020,1515
20230721,114200,2715969504,1022,1022,1022,1020,57995
20230721,114100,2656810774,1023,1022,1023,1022,11
20230721,114000,2656799531,1025,1025,1025,1025,2
20230721,113900,2656797481,1025,1025,1025,1025,459
20230721,113800,2656327006,1025,1021,1025,1021,391
20230721,113700,2655926342,1021,1025,1025,1021,332
20230721,113600,2655586202,1025,1025,1026,1025,1859
20230721,113500,2653680725,1025,1025,1025,1025,1
20230721,113400,2653679700,1022,1024,1025,1022,3188
20230721,113300,2650421320,1024,1022,1024,1022,14151
20230721,113200,2635948848,1022,1022,1022,1022,40
20230721,113100,2635907968,1022,1022,1022,1022,500
20230721,113000,2635396968,1023,1023,1023,1022,1406
20230721,112900,2633958650,1020,1021,1023,1020,5658
20230721,112800,2628182084,1023,1023,1023,1022,17275
20230721,112700,2610526301,1023,1024,1024,1023,4047
20230721,112600,2606384897,1025,1026,1026,1025,5140
20230721,112500,2601115397,1027,1025,1027,1025,611
20230721,112400,2600489120,1027,1026,1027,1025,1349
20230721,112300,2599105179,1028,1026,1028,1025,3097
20230721,112200,2595927661,1029,1029,1029,1027,491
20230721,112100,2595423400,1027,1029,1029,1027,3122
20230721,112000,2592216976,1029,1029,1029,1027,507
20230721,111900,2591695283,1029,1029,1029,1029,98
20230721,111800,2591594441,1028,1028,1028,1028,0
20230721,111700,2591594441,1028,1028,1028,1028,0
20230721,111600,2591594441,1028,1028,1028,1028,615
20230721,111500,2590962221,1028,1028,1028,1028,55
20230721,111400,2590905681,1028,1028,1028,1028,3475
20230721,111300,2587333381,1025,1026,1027,1025,7076
20230721,111200,2580068293,1027,1027,1027,1026,2202
20230721,111100,2577807039,1028,1028,1028,1028,124
20230721,111000,2577679567,1028,1028,1028,1028,1
20230721,110900,2577678539,1025,1025,1025,1025,3185
20230721,110800,2574413914,1025,1023,1025,1023,110
20230721,110700,2574301382,1023,1023,1023,1023,2693
20230721,110600,2571546443,1023,1023,1023,1023,768
20230721,110500,2570760779,1023,1029,1029,1023,7884
20230721,110400,2562687598,1025,1025,1029,1025,119
20230721,110300,2562565611,1025,1025,1025,1025,1459
20230721,110200,2561070136,1026,1029,1029,1026,1109
20230721,110100,2559931678,1028,1027,1028,1027,3894
20230721,110000,2555929625,1027,1027,1027,1027,3
20230721,105900,2555926544,1027,1026,1027,1026,1325
20230721,105800,2554567091,1026,1025,1026,1020,13039
20230721,105700,2541228654,1025,1024,1026,1021,5414
20230721,105600,2535684213,1024,1025,1025,1024,868
20230721,105500,2534795376,1025,1025,1025,1025,3
20230721,105400,2534792301,1024,1024,1024,1024,175
20230721,105300,2534613101,1026,1025,1026,1024,2964
20230721,105200,2531576616,1024,1024,1024,1024,4698
20230721,105100,2526765864,1024,1024,1024,1024,2665
20230721,105000,2524036904,1024,1021,1024,1021,1090
20230721,104900,2522923975,1021,1021,1022,1021,7456
20230721,104800,2515311155,1021,1023,1026,1019,39812
20230721,104700,2474702382,1023,1026,1026,1021,148
20230721,104600,2474551062,1021,1024,1024,1020,18558
20230721,104500,2455603431,1027,1027,1027,1027,1013
20230721,104400,2454563080,1021,1027,1027,1021,18348
20230721,104300,2435815927,1023,1027,1028,1023,15581
20230721,104200,2419870573,1024,1028,1028,1024,10293
20230721,104100,2409329064,1028,1029,1029,1024,3392
20230721,104000,2405852722,1023,1029,1029,1022,25536
20230721,103900,2379727411,1029,1028,1029,1025,18152
20230721,103800,2361106374,1029,1031,1031,1026,32354
20230721,103700,2327823040,1031,1035,1035,1031,18840
20230721,103600,2308381873,1035,1034,1035,1032,3450
20230721,103500,2304820058,1035,1035,1035,1033,1650
20230721,103400,2303113753,1035,1036,1036,1035,3013
20230721,103300,2299993237,1036,1038,1038,1036,1965
20230721,103200,2297957296,1038,1039,1039,1036,4017
20230721,103100,2293793567,1040,1033,1040,1033,11581
20230721,103000,2281788418,1035,1034,1035,1033,17389
20230721,102900,2263815667,1035,1034,1035,1034,3512
20230721,102800,2260184257,1034,1035,1035,1034,4941
20230721,102700,2255073812,1036,1037,1038,1035,251
20230721,102600,2254813873,1034,1034,1036,1034,14597
20230721,102500,2239703952,1035,1036,1036,1034,21771
20230721,102400,2217168168,1036,1037,1037,1036,2640
20230721,102300,2214431346,1038,1037,1038,1037,4992
20230721,102200,2209254152,1037,1037,1037,1037,6468
20230721,102100,2202546836,1037,1036,1037,1036,17635
20230721,102000,2184275425,1036,1038,1038,1036,13126
20230721,101900,2170676843,1038,1035,1038,1035,3336
20230721,101800,2167218742,1036,1036,1038,1033,11628
20230721,101700,2155182727,1037,1040,1040,1035,12493
20230721,101600,2142213541,1040,1045,1046,1040,23710
20230721,101500,2117468121,1045,1046,1046,1044,74216
20230721,101400,2039848532,1046,1040,1046,1040,80399
20230721,101300,1955980373,1040,1038,1042,1037,27873
20230721,101200,1926986037,1040,1039,1040,1038,55993
20230721,101100,1868802186,1039,1034,1040,1034,44652
20230721,101000,1822491235,1034,1033,1037,1033,16997
20230721,100900,1804924126,1033,1034,1034,1032,6135
20230721,100800,1798585390,1034,1035,1035,1033,8172
20230721,100700,1790137449,1035,1034,1035,1033,18223
20230721,100600,1771287258,1034,1037,1040,1033,41250
20230721,100500,1728542504,1038,1037,1040,1032,132414
20230721,100400,1591157959,1036,1029,1041,1029,204581
20230721,100300,1379161110,1031,1025,1032,1025,105818
20230721,100200,1270225516,1025,1025,1025,1024,3508
20230721,100100,1266633222,1025,1026,1026,1025,5458
20230721,100000,1261033752,1026,1027,1027,1024,4433
20230721,095900,1256490654,1027,1027,1027,1025,3900
20230721,095800,1252488618,1027,1023,1028,1023,17492
20230721,095700,1234542633,1022,1022,1023,1022,3254
20230721,095600,1231216954,1020,1019,1023,1019,924
20230721,095500,1230272987,1018,1019,1019,1018,15979
20230721,095400,1214003820,1020,1021,1023,1020,7410
20230721,095300,1206440271,1021,1020,1021,1019,8072
20230721,095200,1198204651,1021,1019,1021,1018,7411
20230721,095100,1190647360,1019,1023,1025,1019,13395
20230721,095000,1176968311,1025,1028,1028,1021,35409
20230721,094900,1140681232,1026,1027,1029,1024,111686
20230721,094800,1025982190,1027,1021,1027,1020,49062
20230721,094700,975721995,1020,1020,1020,1018,3086
20230721,094600,972577395,1020,1020,1020,1018,2520
20230721,094500,970010737,1019,1019,1020,1018,4307
20230721,094400,965623920,1020,1020,1024,1020,5537
20230721,094300,959968391,1020,1018,1020,1016,39492
20230721,094200,919768802,1020,1016,1022,1016,18953
20230721,094100,900479522,1016,1014,1016,1013,17442
20230721,094000,882773159,1014,1010,1014,1009,8341
20230721,093900,874339884,1010,1009,1010,1008,496
20230721,093800,873839369,1008,1008,1010,1008,3252
20230721,093700,870556108,1008,1006,1008,1006,2653
20230721,093600,867884246,1006,1005,1006,1004,5619
20230721,093500,862240118,1005,1006,1006,1005,5755
20230721,093400,856456303,1006,1007,1007,1006,2538
20230721,093300,853901918,1008,1008,1008,1007,763
20230721,093200,853133514,1008,1008,1009,1007,2590
20230721,093100,850523851,1008,1006,1008,1006,6195
20230721,093000,844283864,1007,1005,1007,1005,1680
20230721,092900,842593414,1005,1005,1005,1002,27397
20230721,092800,815077349,1004,1002,1004,1001,33325
20230721,092700,781652245,1002,1002,1002,1000,34363
20230721,092600,747268656,1002,1004,1004,1000,106124
20230721,092500,641037532,1003,1008,1010,1003,128473
20230721,092400,511826977,1007,1008,1012,1007,22842
20230721,092300,488816595,1008,1015,1015,1008,32411
20230721,092200,456065679,1014,1013,1015,1012,13843
20230721,092100,442043687,1014,1013,1014,1013,19137
20230721,092000,422657809,1013,1018,1018,1013,3521
20230721,091900,419087711,1013,1015,1018,1013,21881
20230721,091800,396882127,1015,1017,1018,1015,13523
20230721,091700,383145453,1018,1018,1018,1015,2364
20230721,091600,380743988,1018,1019,1019,1015,3304
20230721,091500,377380595,1019,1016,1020,1016,2973
20230721,091400,374351857,1016,1019,1022,1015,19093
20230721,091300,354922564,1018,1022,1022,1018,37313
20230721,091200,316867936,1022,1024,1026,1021,25662
20230721,091100,290606881,1025,1022,1026,1020,16587
20230721,091000,273627671,1025,1022,1028,1022,21151
20230721,090900,251951322,1022,1016,1023,1016,8561
20230721,090800,243230742,1016,1019,1019,1016,19934
20230721,090700,222969482,1017,1021,1021,1017,23577
20230721,090600,198918691,1021,1023,1025,1021,33513
20230721,090500,164621870,1024,1020,1024,1020,36029
20230721,090400,127801087,1020,1019,1021,1019,20793
20230721,090300,106591177,1019,1018,1019,1011,20785
20230721,090200,85466253,1019,1013,1019,1008,30355
20230721,090100,54630509,1007,1009,1013,1007,23007
20230721,090000,31395170,1009,1007,1013,1007,26124